國泰臺灣加權反1 (00664R)-凱基-高美館券商分點個股進出

台股 » 個股 » 國泰臺灣加權反1 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰臺灣加權反1

(00664R)

可現股當沖

股價
4.46
漲跌
▼0.07
漲幅
-1.55%
成交量
14,063張
產業
上市
61人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰臺灣加權反1 (00664R)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	20	4.60	0	0.00	4.60	20	7,449	0.27%
2024/04/08	0	0.00	30	4.40	4.40	-30	5,903	-0.51%
2024/03/13	0	0.00	28	4.50	4.52	-28	5,485	-0.51%
2024/03/12	3	4.55	0	0.00	4.51	3	5,453	0.06%
2024/03/08	5	4.52	0	0.00	4.55	5	5,311	0.09%
2024/02/22	10	4.77	0	0.00	4.78	10	4,610	0.22%
2024/02/15	10	4.85	0	0.00	4.84	10	4,643	0.22%
2024/01/30	0	0.00	13	4.98	4.98	-13	4,463	-0.29%
2024/01/26	10	5.02	0	0.00	5.02	10	4,584	0.22%
2024/01/25	10	5.02	0	0.00	5.02	10	4,642	0.22%
2024/01/24	20	5.04	0	0.00	5.04	20	4,631	0.43%
2024/01/15	2	5.14	0	0.00	5.13	2	4,805	0.04%
2024/01/03	0	0.00	100	5.13	5.14	-100	4,732	-2.11%
2023/12/28	0	0.00	20	5.06	5.06	-20	4,501	-0.44%
2023/12/27	102	5.08	0	0.00	5.06	102	4,540	2.25%	大買/鉅額交易
2023/12/25	0	0.00	20	5.12	5.14	-20	4,386	-0.46%
2023/12/21	0	0.00	30	5.16	5.16	-30	4,473	-0.67%
2023/12/18	0.3	5.14	0	0.00	5.13	0.3	4,715	0.01%
2023/12/06	0	0.00	50	5.19	5.21	-50	4,658	-1.07%
2023/12/05	0	0.00	50	5.23	5.23	-50	4,691	-1.07%
2023/12/01	0	0.00	10	5.21	5.20	-10	4,692	-0.21%
2023/11/28	100	5.22	10	5.25	5.21	90	4,693	1.92%
2023/11/21	20	5.20	0	0.00	5.20	20	4,897	0.41%
2023/10/20	0	0.00	2	5.56	5.51	-2	6,370	-0.03%
2023/10/19	0	0.00	2	5.50	5.49	-2	6,386	-0.03%
2023/09/27	2	5.55	0	0.00	5.55	2	7,309	0.03%
2023/09/22	2	5.55	0	0.00	5.53	2	7,360	0.03%
2023/09/20	2	5.47	0	0.00	5.47	2	7,185	0.03%
2023/09/15	0	0.00	62	5.37	5.35	-62	7,344	-0.84%
2023/09/11	10	5.52	0	0.00	5.52	10	7,297	0.14%
2023/09/08	52	5.48	0	0.00	5.49	52	7,337	0.71%
2023/08/28	0	0.00	100	5.49	5.51	-100	7,897	-1.27%
2023/08/24	0	0.00	150	5.42	5.41	-150	7,781	-1.93%	大賣/鉅額交易
2023/08/23	80	5.50	1	5.50	5.49	79	7,777	1.02%
2023/08/22	20	5.52	0	0.00	5.52	20	7,802	0.26%
2023/08/21	10	5.53	0	0.00	5.55	10	7,811	0.13%
2023/08/17	30	5.56	0	0.00	5.51	30	7,550	0.40%
2023/08/16	30	5.56	0	0.00	5.55	30	7,418	0.40%
2023/08/14	0	0.00	3	5.53	5.55	-3	7,526	-0.04%
2023/08/11	20	5.47	0	0.00	5.46	20	7,573	0.26%
2023/08/01	1	5.29	0	0.00	5.29	1	6,905	0.01%
2023/07/31	1	5.24	0	0.00	5.32	1	6,914	0.01%
2023/07/25	10	5.32	0	0.00	5.30	10	6,798	0.15%
2023/07/11	40	5.42	0	0.00	5.41	40	6,718	0.60%
2023/07/06	0	0.00	2	5.42	5.46	-2	6,221	-0.03%
2023/07/05	0	0.00	25	5.36	5.38	-25	6,120	-0.41%
2023/07/04	0	0.00	85	5.35	5.34	-85	6,127	-1.39%
2023/07/03	50	5.39	0	0.00	5.36	50	6,124	0.82%
2023/06/28	0	0.00	50	5.45	5.46	-50	6,118	-0.82%
2023/06/26	50	5.41	0	0.00	5.42	50	6,030	0.83%
2023/06/13	4	5.36	0	0.00	5.38	4	6,482	0.06%
2023/06/08	0	0.00	5	5.55	5.54	-5	6,568	-0.08%
2023/06/07	60	5.49	0	0.00	5.48	60	6,650	0.90%
2023/05/29	40	5.58	0	0.00	5.58	40	6,766	0.59%
2023/05/26	0	0.00	110	5.64	5.63	-110	6,718	-1.64%	大賣/鉅額交易
2023/05/24	130	5.77	0	0.00	5.76	130	6,853	1.90%	大買/鉅額交易
2023/05/18	2	5.78	260	5.78	5.77	-258	7,125	-3.62%	大賣/鉅額交易
2023/05/17	38	5.86	0	0.00	5.83	38	7,153	0.53%
2023/05/09	32	5.92	0	0.00	5.92	32	7,123	0.45%
2023/05/08	4	5.91	0	0.00	5.92	4	7,126	0.06%
2023/04/26	50	6.06	0	0.00	6.06	50	7,424	0.67%
2023/04/25	30	6.05	4	6.06	6.05	26	7,390	0.35%
2023/04/24	20	5.98	0	0.00	5.96	20	7,284	0.27%
2023/04/14	50	5.88	0	0.00	5.85	50	7,925	0.63%
2023/04/07	12	5.90	0	0.00	5.91	12	8,306	0.14%
2023/03/30	38	5.90	0	0.00	5.91	38	8,424	0.45%
2023/03/24	4	5.88	0	0.00	5.88	4	8,922	0.04%
2023/03/22	4	5.96	0	0.00	5.95	4	9,236	0.04%
2023/03/16	0	0.00	800	6.11	6.15	-800	9,222	-8.67%	大賣/鉅額交易
2023/03/10	0	0.00	4	6.06	6.06	-4	8,890	-0.04%
2023/03/08	15	5.96	0	0.00	5.93	15	9,120	0.16%
2023/03/07	190	5.93	0	0.00	5.90	190	9,155	2.08%	大買/鉅額交易
2023/03/06	204	5.95	0	0.00	5.94	204	9,216	2.21%	大買/鉅額交易
2023/03/03	100	6.01	0	0.00	6.01	100	9,139	1.09%
2023/03/02	100	6.03	0	0.00	6.03	100	9,354	1.07%
2023/02/20	60	6.05	0	0.00	6.04	60	9,678	0.62%
2023/02/16	50	6.02	0	0.00	6.03	50	9,908	0.50%
2023/02/14	100	6.00	0	0.00	6.00	100	10,663	0.94%
2023/01/12	0	0.00	0.1	6.40	6.41	-0.1	10,734	0.00%
2023/01/10	6	6.38	0	0.00	6.39	6	10,776	0.06%
2023/01/09	18	6.42	0	0.00	6.41	18	10,759	0.17%
2022/11/18	0	0.00	241	6.50	6.59	-241	11,655	-2.07%	大賣/鉅額交易
2022/11/17	241	6.61	0	0.00	6.56	241	11,585	2.08%	大買/鉅額交易
2022/11/15	5	6.63	0	0.00	6.59	5	11,090	0.05%
2022/11/14	0	0.00	7	6.77	6.77	-7	10,808	-0.06%
2022/11/11	0	0.00	1	6.89	6.84	-1	10,650	-0.01%
2022/11/09	5	7.07	0	0.00	7.06	5	9,497	0.05%
2022/11/07	0	0.00	15	7.25	7.26	-15	9,456	-0.16%
2022/11/04	10	7.43	0	0.00	7.37	10	9,405	0.11%
2022/11/03	5	7.41	0	0.00	7.40	5	9,359	0.05%
2022/10/31	5	7.41	0	0.00	7.42	5	9,564	0.05%
2022/10/27	5	7.43	15	7.42	7.42	-10	9,648	-0.10%
2022/10/25	0	0.00	595	7.51	7.56	-595	9,579	-6.21%	大賣/鉅額交易
2022/10/20	280	7.53	0	0.00	7.46	280	9,453	2.96%	大買/鉅額交易
2022/10/18	10	7.32	0	0.00	7.34	10	9,393	0.11%
2022/10/17	300	7.43	6	7.42	7.42	294	9,326	3.15%	大買/鉅額交易
2022/10/14	5	7.35	757	7.33	7.32	-752	9,174	-8.20%	大賣/鉅額交易
2022/10/13	50	7.50	3	7.47	7.53	47	8,880	0.53%
2022/10/12	287	7.38	0	0.00	7.38	287	8,747	3.28%	大買/鉅額交易
2022/10/11	177	7.31	1	7.30	7.36	176	8,781	2.00%	大買/鉅額交易
2022/10/07	20	7.01	0	0.00	7.07	20	8,611	0.23%
2022/10/06	5	6.97	0	0.00	6.97	5	8,734	0.06%
2022/10/04	45	7.14	0	0.00	7.11	45	8,849	0.51%
2022/10/03	180	7.27	601	7.22	7.29	-421	8,673	-4.85%	大買/大賣/鉅額交易
2022/09/30	301	7.25	0	0.00	7.21	301	8,452	3.56%	大買/鉅額交易
2022/09/29	300	7.11	895.1	7.09	7.15	-595.1	8,584	-6.93%	大買/大賣/鉅額交易
2022/09/28	21	7.14	0.2	7.20	7.18	20.8	8,590	0.24%
2022/09/27	55	7.03	0	0.00	7.01	55	8,631	0.64%
2022/09/26	296.4	7.00	0	0.00	7.04	296.4	9,004	3.29%	大買/鉅額交易
2022/09/23	10	6.82	0	0.00	6.86	10	9,143	0.11%
2022/09/22	140	6.83	0	0.00	6.81	140	9,494	1.47%	大買/鉅額交易
2022/09/19	4	6.69	0	0.00	6.72	4	10,158	0.04%
2022/09/16	95	6.70	0	0.00	6.71	95	10,396	0.91%
2022/09/15	30	6.62	0	0.00	6.63	30	10,752	0.28%
2022/09/14	141	6.67	2	6.66	6.67	139	11,094	1.25%	大買/鉅額交易
2022/09/13	10	6.52	0	0.00	6.54	10	11,343	0.09%
2022/09/12	5	6.57	0	0.00	6.56	5	11,696	0.04%
2022/09/08	100	6.75	650	6.73	6.70	-550	12,553	-4.38%	大賣/鉅額交易
2022/09/05	150	6.63	0	0.00	6.67	150	12,796	1.17%	大買/鉅額交易
2022/09/01	350	6.61	0	0.00	6.61	350	12,884	2.72%	大買/鉅額交易
2022/08/29	100	6.57	0	0.00	6.56	100	12,703	0.79%
2022/08/24	50	6.48	0	0.00	6.49	50	12,852	0.39%
2022/08/23	6	6.47	0	0.00	6.48	6	12,908	0.05%
2022/08/11	5	6.46	0	0.00	6.46	5	13,621	0.04%
2022/08/05	5	6.53	0	0.00	6.52	5	14,123	0.04%
2022/07/28	5	6.61	0	0.00	6.62	5	14,153	0.04%
2022/07/27	0	0.00	10	6.69	6.64	-10	14,087	-0.07%
2022/07/21	10	6.65	0	0.00	6.64	10	14,511	0.07%
2022/07/20	0	0.00	180	6.65	6.72	-180	14,786	-1.22%	大賣/鉅額交易
2022/07/18	15	6.78	0	0.00	6.78	15	14,908	0.10%
2022/07/15	10	6.87	0	0.00	6.82	10	14,737	0.07%
2022/07/14	10	6.93	10	6.92	6.89	0	14,615	0.00%
2022/07/13	5	6.92	0	0.00	6.93	5	14,458	0.03%
2022/07/12	13	7.12	0	0.00	7.13	13	14,361	0.09%
2022/07/11	5	6.95	0	0.00	6.95	5	14,198	0.04%
2022/07/07	35	7.11	0	0.00	6.97	35	14,133	0.25%
2022/07/06	102	7.04	5	7.11	7.14	97	13,843	0.70%	大買/
2022/07/05	11	7.06	320	6.99	6.97	-309	13,773	-2.24%	大賣/鉅額交易
2022/07/04	15	7.03	5	6.96	7.03	10	13,555	0.07%
2022/07/01	30	6.88	5	7.01	7.00	25	13,165	0.19%
2022/06/30	20	6.78	0	0.00	6.79	20	12,793	0.16%
2022/06/29	10	6.62	0	0.00	6.62	10	12,395	0.08%
2022/06/27	5	6.50	5	6.50	6.52	0	12,098	0.00%
2022/06/23	40	6.71	1	6.72	6.68	39	11,435	0.34%
2022/06/22	0	0.00	5	6.62	6.64	-5	11,048	-0.05%
2022/06/21	0	0.00	10	6.51	6.49	-10	10,670	-0.09%
2022/06/20	10	6.60	5	6.65	6.66	5	10,377	0.05%
2022/06/17	40	6.56	10	6.55	6.55	30	10,172	0.29%
2022/06/14	20	6.46	0	0.00	6.39	20	9,406	0.21%
2022/06/13	5	6.38	0	0.00	6.40	5	9,209	0.05%
2022/06/10	15	6.26	0	0.00	6.23	15	9,186	0.16%
2022/06/08	10	6.17	0	0.00	6.18	10	9,246	0.11%
2022/06/02	20	6.21	0	0.00	6.21	20	10,007	0.20%
2022/06/01	20	6.17	0	0.00	6.17	20	10,274	0.19%
2022/05/31	15	6.19	0	0.00	6.17	15	10,328	0.15%
2022/05/30	15	6.23	0	0.00	6.20	15	10,274	0.15%
2022/05/27	10	6.34	10	6.35	6.32	0	10,105	0.00%
2022/05/25	5	6.43	0	0.00	6.39	5	10,139	0.05%
2022/05/23	5	6.35	0	0.00	6.37	5	10,189	0.05%
2022/05/20	35	6.41	200	6.38	6.39	-165	10,234	-1.61%	大賣/鉅額交易
2022/05/19	7	6.47	0	0.00	6.44	7	10,186	0.07%
2022/05/18	200	6.36	0	0.00	6.35	200	10,029	1.99%	大買/鉅額交易
2022/05/17	8	6.42	220	6.45	6.41	-212	9,969	-2.13%	大賣/鉅額交易
2022/05/16	215	6.47	0	0.00	6.48	215	9,908	2.17%	大買/鉅額交易
2022/05/13	20	6.53	0	0.00	6.51	20	9,858	0.20%
2022/05/12	10	6.56	1	6.60	6.60	9	9,625	0.09%
2022/05/10	5	6.44	0	0.00	6.43	5	9,708	0.05%
2022/05/09	0	0.00	222	6.38	6.44	-222	9,546	-2.33%	大賣/鉅額交易
2022/05/06	222	6.33	0	0.00	6.31	222	9,439	2.35%	大買/鉅額交易
2022/05/05	5	6.18	0	0.00	6.20	5	9,390	0.05%
2022/04/28	5	6.31	0	0.00	6.31	5	9,833	0.05%
2022/04/26	5	6.24	242	6.25	6.25	-237	9,761	-2.43%	大賣/鉅額交易
2022/04/20	0	0.00	115	6.06	6.06	-115	9,505	-1.21%	大賣/鉅額交易
2022/04/18	85	6.16	10	6.15	6.16	75	9,810	0.76%
2022/04/15	30	6.08	0	0.00	6.12	30	9,763	0.31%
2022/04/13	10	6.02	40	6.01	6.01	-30	10,090	-0.30%
2022/04/12	0	0.00	57	6.09	6.11	-57	9,959	-0.57%
2022/04/11	0	0.00	25	6.10	6.12	-25	9,957	-0.25%
2022/04/08	80	6.03	0	0.00	6.01	80	9,842	0.81%
2022/04/07	0	0.00	41	5.99	6.06	-41	9,773	-0.42%
2022/04/06	0	0.00	59	5.95	5.94	-59	9,695	-0.61%
2022/03/31	60	5.88	0	0.00	5.89	60	9,754	0.62%
2022/03/25	20	5.90	0	0.00	5.91	20	9,651	0.21%
2022/03/23	10	5.88	0	0.00	5.88	10	9,669	0.10%
2022/03/22	50	5.96	0	0.00	5.94	50	9,601	0.52%
2022/03/17	2	6.00	0	0.00	5.97	2	9,104	0.02%
2022/03/16	0	0.00	70	6.14	6.16	-70	8,938	-0.78%
2022/03/15	70	6.18	102	6.17	6.20	-32	8,800	-0.36%	大賣/
2022/03/10	2	6.01	0	0.00	6.02	2	8,702	0.02%
2022/03/09	0	0.00	130	6.17	6.18	-130	8,474	-1.53%	大賣/鉅額交易
2022/03/08	0	0.00	9	6.22	6.25	-9	8,170	-0.11%
2022/03/07	0	0.00	700	6.13	6.11	-700	8,012	-8.74%	大賣/鉅額交易
2022/03/02	0	0.00	4	5.88	5.87	-4	7,681	-0.05%
2022/02/25	5	5.97	1	5.96	5.97	4	7,619	0.05%
2022/02/14	60	5.85	0	0.00	5.86	60	7,028	0.85%
2022/01/25	0	0.00	40	5.97	5.97	-40	6,518	-0.61%
2022/01/24	0	0.00	40	5.89	5.88	-40	6,157	-0.65%
2022/01/17	15	5.72	0	0.00	5.71	15	5,314	0.28%
2022/01/10	1	5.81	0	0.00	5.80	1	4,932	0.02%
2022/01/07	31	5.81	0	0.00	5.83	31	5,075	0.61%
2022/01/05	10	5.71	0	0.00	5.74	10	4,725	0.21%
2022/01/04	60	5.74	0	0.00	5.72	60	4,665	1.29%
2022/01/03	7	5.77	0	0.00	5.80	7	4,600	0.15%
2021/12/30	0	0.00	11	5.81	5.81	-11	4,740	-0.23%
2021/12/29	61	5.80	0	0.00	5.80	61	4,803	1.27%
2021/12/28	50	5.83	0	0.00	5.81	50	4,946	1.01%
2021/12/27	50	5.85	0	0.00	5.86	50	5,098	0.98%
2021/12/24	90	5.88	0	0.00	5.90	90	5,124	1.76%
2021/12/23	50	5.90	0	0.00	5.91	50	5,182	0.96%
2021/12/22	50	5.94	0	0.00	5.94	50	5,288	0.95%
2021/12/21	50	5.96	0	0.00	5.94	50	5,258	0.95%
2021/12/16	10	5.97	0	0.00	5.95	10	5,435	0.18%
2021/12/10	1	5.95	0	0.00	5.96	1	5,605	0.02%
2021/12/08	20	5.93	0	0.00	5.94	20	5,586	0.36%
2021/12/07	30	6.00	0	0.00	5.99	30	5,538	0.54%
2021/12/03	22	6.00	0	0.00	6.00	22	5,529	0.40%
2021/11/22	20	5.97	0	0.00	5.96	20	5,531	0.36%
2021/11/19	20	5.96	0	0.00	5.97	20	5,695	0.35%
2021/11/18	42	5.98	0	0.00	5.96	42	5,741	0.73%
2021/11/17	20	6.01	2	6.00	6.01	18	5,884	0.31%
2021/11/16	22	6.02	0	0.00	6.03	22	6,148	0.36%
2021/11/15	62	6.04	0	0.00	6.03	62	6,395	0.97%
2021/11/12	100	6.08	5	6.05	6.07	95	6,734	1.41%
2021/11/10	7	6.07	6	6.08	6.07	1	7,142	0.01%
2021/11/09	43	6.07	0	0.00	6.07	43	7,243	0.59%
2021/11/08	46	6.14	0	0.00	6.12	46	7,202	0.64%
2021/11/05	10	6.21	0	0.00	6.17	10	7,285	0.14%
2021/11/04	40	6.19	0	0.00	6.23	40	7,251	0.55%
2021/11/03	2	6.23	0	0.00	6.24	2	7,304	0.03%
2021/11/01	10	6.24	0	0.00	6.23	10	7,367	0.14%
2021/10/28	27	6.25	0	0.00	6.24	27	7,415	0.36%
2021/10/27	13	6.24	0	0.00	6.24	13	7,482	0.17%
2021/10/26	20	6.25	20	6.26	6.25	0	7,572	0.00%
2021/10/25	20	6.33	2	6.30	6.30	18	7,780	0.23%
2021/10/19	50	6.31	0	0.00	6.30	50	8,402	0.60%
2021/10/07	50	6.39	0	0.00	6.40	50	8,544	0.59%
2021/10/04	0	0.00	2	6.51	6.52	-2	8,391	-0.02%
2021/10/01	0	0.00	10	6.45	6.48	-10	8,231	-0.12%
2021/09/30	0	0.00	30	6.34	6.33	-30	8,123	-0.37%
2021/09/29	10	6.35	60	6.33	6.37	-50	8,060	-0.62%
2021/09/27	60	6.18	0	0.00	6.20	60	8,070	0.74%
2021/09/24	2	6.22	0	0.00	6.23	2	8,077	0.02%
2021/09/22	0	0.00	185	6.35	6.34	-185	7,992	-2.31%	大賣/鉅額交易
2021/09/17	23	6.17	3	6.17	6.18	20	7,847	0.25%
2021/09/14	10	6.15	0	0.00	6.15	10	8,061	0.12%
2021/09/10	16	6.18	0	0.00	6.16	16	8,231	0.19%
2021/09/08	30	6.26	0	0.00	6.25	30	8,273	0.36%
2021/09/07	0	0.00	5	6.17	6.18	-5	8,263	-0.06%
2021/09/06	42	6.15	2	6.13	6.17	40	8,274	0.48%
2021/09/03	104	6.17	0	0.00	6.15	104	8,310	1.25%	大買/鉅額交易
2021/09/01	3	6.19	10	6.17	6.16	-7	8,325	-0.08%
2021/08/27	10	6.28	0	0.00	6.27	10	8,282	0.12%
2021/08/26	2	6.36	0	0.00	6.36	2	8,171	0.02%
2021/08/24	0	0.00	30	6.44	6.43	-30	8,055	-0.37%
2021/08/20	6	6.65	0	0.00	6.64	6	8,205	0.07%
2021/08/18	2	6.53	0	0.00	6.45	2	7,809	0.03%
2021/08/17	13	6.48	0	0.00	6.53	13	7,602	0.17%
2021/07/23	40	6.26	0	0.00	6.25	40	10,375	0.39%
2021/07/22	2	6.25	0	0.00	6.27	2	10,306	0.02%
2021/07/20	40	6.31	0	0.00	6.31	40	10,266	0.39%
2021/07/16	5	6.19	5	6.17	6.15	0	10,072	0.00%
2021/07/14	0	0.00	5	6.17	6.19	-5	10,170	-0.05%
2021/07/13	5	6.14	0	0.00	6.17	5	10,217	0.05%
2021/07/01	0	0.00	100	6.25	6.27	-100	9,931	-1.01%
2021/06/16	1	6.40	0	0.00	6.42	1	9,601	0.01%
2021/06/15	20	6.43	0	0.00	6.41	20	9,622	0.21%
2021/06/11	10	6.45	0	0.00	6.48	10	9,603	0.10%
2021/06/07	20	6.52	0	0.00	6.52	20	9,511	0.21%
2021/06/03	10	6.47	0	0.00	6.47	10	9,440	0.11%
2021/05/31	3	6.54	3	6.57	6.56	0	9,435	0.00%
2021/05/28	0	0.00	3	6.62	6.63	-3	9,269	-0.03%
2021/05/27	1	6.80	0	0.00	6.75	1	9,236	0.01%
2021/05/26	10	6.71	0	0.00	6.72	10	9,283	0.11%
2021/05/25	1	6.74	0	0.00	6.72	1	9,273	0.01%
2021/05/24	2	6.86	5	6.84	6.84	-3	9,172	-0.03%
2021/05/21	10	6.86	0	0.00	6.87	10	9,168	0.11%
2021/05/19	10	6.90	10	6.98	6.95	0	8,822	0.00%
2021/05/18	10	6.99	0	0.00	6.93	10	8,697	0.11%
2021/05/17	5	7.25	11	7.23	7.34	-6	8,388	-0.07%
2021/05/13	3	7.20	5	7.12	7.22	-2	7,708	-0.03%
2021/05/12	20	7.03	2	6.86	7.15	18	7,298	0.25%
2021/05/11	0	0.00	20	6.80	6.82	-20	6,603	-0.30%
2021/05/07	0	0.00	35	6.58	6.55	-35	6,665	-0.53%
2021/05/06	3	6.71	200	6.71	6.68	-197	6,723	-2.93%	大賣/鉅額交易
2021/05/05	220	6.67	0	0.00	6.75	220	6,550	3.36%	大買/鉅額交易
2021/05/04	0	0.00	23	6.64	6.68	-23	6,542	-0.35%
2021/04/29	1	6.41	0	0.00	6.46	1	6,016	0.02%
2021/04/28	10	6.48	0	0.00	6.46	10	6,059	0.17%
2021/04/27	1	6.46	0	0.00	6.46	1	6,168	0.02%
2021/04/26	1	6.48	0	0.00	6.47	1	6,216	0.02%
2021/04/23	6	6.62	0	0.00	6.58	6	6,212	0.10%
2021/04/16	5	6.66	17	6.65	6.64	-12	6,405	-0.19%
2021/04/13	3	6.72	30	6.69	6.77	-27	6,793	-0.40%
2021/03/25	10	7.10	0	0.00	7.11	10	6,970	0.14%
2021/03/24	0	0.00	6	7.14	7.14	-6	6,955	-0.09%
2021/03/18	5	7.00	0	0.00	7.01	5	6,958	0.07%
2021/03/16	5	7.01	0	0.00	7.02	5	6,981	0.07%
2021/03/04	0	0.00	10	7.22	7.19	-10	6,971	-0.14%
2021/02/23	5	7.01	0	0.00	6.98	5	6,491	0.08%
2021/02/22	5	6.95	0	0.00	7.00	5	6,439	0.08%
2021/02/17	0	0.00	10	7.04	7.03	-10	6,535	-0.15%
2021/01/29	5	7.57	0	0.00	7.64	5	6,406	0.08%
2021/01/28	5	7.54	0	0.00	7.51	5	6,255	0.08%
2021/01/27	20	7.40	0	0.00	7.38	20	6,135	0.33%
2021/01/26	10	7.41	0	0.00	7.41	10	6,092	0.16%
2021/01/25	0	0.00	15	7.26	7.27	-15	6,011	-0.25%
2021/01/21	0	0.00	5	7.25	7.20	-5	5,919	-0.08%
2021/01/20	0	0.00	5	7.37	7.39	-5	5,679	-0.09%
2021/01/13	10	7.43	0	0.00	7.38	10	5,133	0.19%
2021/01/08	3	7.53	0	0.00	7.53	3	4,874	0.06%
2021/01/06	5	7.80	1	7.72	7.81	4	4,515	0.09%
2021/01/05	5	7.80	0	0.00	7.79	5	4,340	0.12%
2020/12/29	5	8.10	0	0.00	8.07	5	4,143	0.12%
2020/12/04	6	8.34	0	0.00	8.33	6	4,756	0.13%
2020/11/25	2	8.58	0	0.00	8.59	2	4,775	0.04%
2020/11/23	4	8.52	0	0.00	8.50	4	4,800	0.08%
2020/11/11	1	8.97	0	0.00	8.94	1	4,583	0.02%
2020/11/06	2	9.18	5	9.14	9.19	-3	4,196	-0.07%
2020/11/04	0	0.00	10	9.29	9.25	-10	4,138	-0.24%
2020/10/28	5	9.35	0	0.00	9.34	5	4,083	0.12%
2020/09/28	10	9.65	0	0.00	9.64	10	4,512	0.22%
2020/09/03	0	0.00	4	9.39	9.47	-4	3,848	-0.10%
2020/08/27	1	9.41	0	0.00	9.45	1	4,087	0.02%
2020/08/24	1	9.60	0	0.00	9.57	1	4,094	0.02%
2020/08/20	0	0.00	1	9.58	9.82	-1	4,076	-0.02%
2020/08/17	1	9.38	0	0.00	9.38	1	4,135	0.02%
2020/08/10	1	9.45	0	0.00	9.46	1	4,286	0.02%
2020/07/30	1	9.74	0	0.00	9.68	1	4,392	0.02%
2020/07/29	0	0.00	1	9.81	9.78	-1	4,793	-0.02%
2020/07/28	9	9.53	0	0.00	9.78	9	5,152	0.17%
2020/07/22	0	0.00	64	9.90	9.89	-64	5,158	-1.24%
2020/07/21	10	9.94	0	0.00	9.92	10	5,155	0.19%
2020/07/17	3	10.05	0	0.00	10.13	3	5,179	0.06%
2020/07/09	5	10.15	0	0.00	10.21	5	5,727	0.09%
2020/06/17	0	0.00	3	10.93	10.93	-3	6,755	-0.04%
2020/06/11	0	0.00	3	10.99	11.01	-3	7,310	-0.04%
2020/06/10	3	10.81	0	0.00	10.80	3	7,348	0.04%
2020/06/04	3	11.14	0	0.00	11.14	3	7,677	0.04%
2020/05/26	0	0.00	3	11.54	11.52	-3	7,787	-0.04%
2020/05/25	3	11.77	0	0.00	11.68	3	7,722	0.04%
2020/05/22	0	0.00	20	11.76	11.80	-20	7,741	-0.26%
2020/05/21	7	11.57	0	0.00	11.57	7	7,720	0.09%
2020/05/18	0	0.00	2	11.85	11.85	-2	7,595	-0.03%
2020/05/14	10	11.78	3	11.84	11.85	7	7,530	0.09%
2020/05/13	30	11.74	0	0.00	11.70	30	7,493	0.40%
2020/05/11	3	11.60	0	0.00	11.61	3	7,445	0.04%
2020/05/07	20	11.80	0	0.00	11.78	20	7,465	0.27%
2020/05/05	3	11.85	0	0.00	11.90	3	7,475	0.04%
2020/05/04	0	0.00	3	12.05	12.04	-3	7,075	-0.04%
2020/04/30	8	11.75	0	0.00	11.66	8	6,684	0.12%
2020/04/29	3	11.90	0	0.00	11.90	3	6,663	0.05%
2020/04/27	18	12.20	50	12.18	12.10	-32	6,718	-0.48%
2020/04/24	2	12.46	0	0.00	12.45	2	6,623	0.03%
2020/04/23	52	12.51	0	0.00	12.44	52	6,590	0.79%
2020/04/22	50	12.64	100	12.60	12.50	-50	6,532	-0.77%
2020/04/21	12	12.53	0	0.00	12.57	12	6,415	0.19%
2020/04/20	0	0.00	15	12.20	12.20	-15	6,289	-0.24%
2020/04/17	48	12.19	52	12.12	12.17	-4	6,239	-0.06%
2020/04/16	57	12.53	0	0.00	12.43	57	6,071	0.94%
2020/04/15	29	12.48	0	0.00	12.45	29	5,966	0.49%
2020/04/14	9	12.68	0	0.00	12.50	9	5,849	0.15%
2020/04/13	8	12.88	0	0.00	12.91	8	5,703	0.14%
2020/04/10	4	12.85	0	0.00	12.81	4	5,597	0.07%
2020/04/09	2	12.77	0	0.00	12.88	2	5,539	0.04%
2020/04/08	6	12.89	15	12.96	12.85	-9	5,435	-0.17%
2020/04/01	2	13.58	0	0.00	13.55	2	4,968	0.04%
2020/03/27	2	13.34	0	0.00	13.58	2	4,640	0.04%
2020/03/25	12	13.63	6	13.70	13.70	6	4,302	0.14%
2020/03/24	10	14.15	0	0.00	14.20	10	4,138	0.24%
2020/03/20	0	0.00	57	15.15	14.40	-57	3,899	-1.46%
2020/03/19	23	15.32	0	0.00	15.74	23	3,660	0.63%
2020/03/18	35	14.42	18	14.38	14.69	17	3,417	0.50%
2020/03/17	0	0.00	1	14.22	14.25	-1	3,310	-0.03%
2020/03/16	0	0.00	2	13.82	13.87	-2	3,097	-0.06%
2020/03/13	0	0.00	1	13.55	13.35	-1	2,983	-0.03%
2020/03/12	0	0.00	2	13.06	13.05	-2	2,717	-0.07%
2020/03/10	2	12.33	0	0.00	12.27	2	2,519	0.08%
2020/03/09	4	12.21	0	0.00	12.33	4	2,444	0.16%
2020/03/06	2	11.96	0	0.00	11.97	2	2,327	0.09%
2020/02/06	0	0.00	10	11.58	11.58	-10	1,645	-0.61%
2020/02/04	10	11.80	0	0.00	11.81	10	1,670	0.60%
2020/02/03	0	0.00	10	12.01	11.97	-10	1,635	-0.61%
2020/01/31	10	11.87	0	0.00	11.84	10	1,503	0.67%
2019/11/04	1	11.96	0	0.00	11.91	1	1,369	0.07%
2019/10/23	8	12.26	0	0.00	12.27	8	1,198	0.67%
2019/09/05	5	12.89	0	0.00	12.87	5	1,187	0.42%
2019/08/30	8	13.10	0	0.00	13.08	8	1,258	0.64%
2019/08/27	0	0.00	8	13.33	13.37	-8	1,311	-0.61%
2019/08/23	8	13.22	0	0.00	13.20	8	1,342	0.60%
2019/08/05	0	0.00	4	13.35	13.38	-4	1,855	-0.22%
2019/05/21	0	0.00	4	13.87	13.75	-4	2,258	-0.18%
2019/05/17	2	13.82	0	0.00	13.86	2	2,168	0.09%
2019/05/07	0	0.00	10	13.18	13.17	-10	1,908	-0.52%
2019/04/26	10	13.24	0	0.00	13.25	10	1,868	0.54%
2019/04/09	2	13.40	0	0.00	13.38	2	2,297	0.09%
2019/04/01	2	13.54	0	0.00	13.61	2	2,395	0.08%
2019/03/21	2	13.72	0	0.00	13.70	2	2,660	0.08%
2019/03/18	4	13.87	0	0.00	13.84	4	2,691	0.15%
2019/03/05	0	0.00	2	14.15	14.12	-2	3,322	-0.06%
2019/02/25	2	14.02	0	0.00	14.00	2	3,556	0.06%
2019/01/09	0	0.00	12	15.01	15.00	-12	4,823	-0.25%
2019/01/07	2	15.25	0	0.00	15.22	2	4,793	0.04%
2019/01/04	10	15.60	0	0.00	15.54	10	4,839	0.21%
2018/12/14	0	0.00	10	15.06	15.02	-10	4,675	-0.21%
2018/12/05	10	14.80	0	0.00	14.82	10	4,455	0.22%
2018/12/04	0	0.00	13	14.56	14.60	-13	4,419	-0.29%
2018/11/28	6	14.93	0	0.00	14.86	6	3,983	0.15%
2018/11/21	6	15.15	0	0.00	15.12	6	3,681	0.16%
2018/11/16	1	14.99	0	0.00	15.07	1	3,552	0.03%
2018/10/29	5	15.49	0	0.00	15.54	5	2,761	0.18%
2018/10/25	0	0.00	3	15.52	15.51	-3	2,675	-0.11%
2018/10/22	0	0.00	2	15.02	14.83	-2	2,381	-0.08%
2018/10/19	5	14.93	0	0.00	14.87	5	2,313	0.22%
2018/10/18	20	14.89	0	0.00	14.87	20	2,294	0.87%
2018/10/05	0	0.00	2	14.03	14.11	-2	1,873	-0.11%
2018/07/19	0	0.00	1	13.92	14.00	-1	2,107	-0.05%
2018/07/04	1	14.30	0	0.00	14.27	1	2,327	0.04%
2018/06/08	0	0.00	1	13.88	13.98	-1	2,395	-0.04%
2018/06/07	0	0.00	2	13.85	13.85	-2	2,439	-0.08%
2018/05/08	2	14.65	0	0.00	14.64	2	2,995	0.07%
2018/05/04	0	0.00	2	14.87	14.82	-2	2,973	-0.07%
2018/04/24	0	0.00	10	14.74	14.73	-10	2,823	-0.35%
2018/04/23	1	14.58	0	0.00	14.60	1	2,719	0.04%
2018/03/13	10	14.25	0	0.00	14.22	10	2,315	0.43%
2018/02/21	2	14.77	0	0.00	14.77	2	2,735	0.07%
2018/02/06	0	0.00	17	15.23	15.17	-17	2,702	-0.63%
2018/01/23	5	14.13	0	0.00	14.12	5	2,469	0.20%
2018/01/10	2	14.63	0	0.00	14.69	2	2,508	0.08%
2018/01/04	0	0.00	1	14.70	14.68	-1	2,558	-0.04%
2018/01/03	11	14.72	0	0.00	14.73	11	2,596	0.42%